威马农机 sz.301533
30.94
+1.58%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 39.95 | 40.45 | 39.61 | 39.85 | -1.04% | 0.89 | 7.85% |
| 2025-10-21 | 40.11 | 40.80 | 39.17 | 40.27 | +0.62% | 1.19 | 10.53% |
| 2025-10-20 | 40.85 | 41.34 | 39.66 | 40.02 | -1.16% | 1.30 | 11.30% |
| 2025-10-17 | 41.99 | 42.77 | 40.02 | 40.49 | -5.68% | 1.82 | 15.53% |
| 2025-10-16 | 41.35 | 43.30 | 40.89 | 42.93 | +3.95% | 2.41 | 20.03% |
| 2025-10-15 | 41.20 | 41.95 | 40.60 | 41.30 | -0.05% | 1.30 | 11.09% |
| 2025-10-14 | 40.10 | 41.73 | 40.04 | 41.32 | +3.02% | 1.75 | 14.93% |
| 2025-10-13 | 39.61 | 40.94 | 39.37 | 40.11 | -1.35% | 1.11 | 9.74% |
| 2025-10-10 | 39.35 | 41.95 | 39.29 | 40.66 | +2.78% | 1.90 | 16.48% |
| 2025-10-09 | 39.41 | 39.85 | 39.01 | 39.56 | +0.41% | 0.72 | 6.43% |
| 2025-09-30 | 39.44 | 40.58 | 39.30 | 39.40 | +0.46% | 0.78 | 6.88% |
| 2025-09-29 | 38.88 | 39.85 | 38.48 | 39.22 | +0.38% | 0.84 | 7.52% |
| 2025-09-26 | 39.00 | 41.30 | 38.30 | 39.07 | +0.13% | 1.16 | 10.29% |
| 2025-09-25 | 39.55 | 40.30 | 39.00 | 39.02 | -1.86% | 0.96 | 8.58% |
| 2025-09-24 | 41.24 | 41.25 | 38.93 | 39.76 | -3.59% | 1.41 | 12.46% |
| 2025-09-23 | 41.23 | 42.26 | 40.34 | 41.24 | -1.95% | 1.68 | 14.27% |
| 2025-09-22 | 41.03 | 42.50 | 40.51 | 42.06 | +3.65% | 2.19 | 18.43% |
| 2025-09-19 | 38.75 | 40.95 | 38.50 | 40.58 | +4.97% | 1.99 | 17.43% |
| 2025-09-18 | 39.09 | 40.09 | 38.45 | 38.66 | -1.18% | 0.88 | 7.87% |
| 2025-09-17 | 39.96 | 40.11 | 38.90 | 39.12 | -2.08% | 0.75 | 6.67% |